日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＹＥ　ＤＩＧＩＴＡＬ(2354)の株価時系列情報

ＹＥ　ＤＩＧＩＴＡＬ(2354)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 930 936 926 936 2,400
2004/12/29 944 947 925 925 10,600
2004/12/28 930 942 930 942 4,100
2004/12/27 925 927 923 927 3,400
2004/12/24 925 925 920 921 7,100
2004/12/22 933 933 925 925 900
2004/12/21 924 935 920 935 16,600
2004/12/20 925 925 920 925 3,800
2004/12/17 937 937 925 925 19,000
2004/12/16 922 922 915 918 5,300
2004/12/15 925 925 922 922 1,900
2004/12/14 922 925 922 925 7,400
2004/12/13 929 930 920 925 10,300
2004/12/10 940 940 926 927 4,300
2004/12/09 950 950 935 950 7,900
2004/12/08 930 945 925 945 5,000
2004/12/07 933 933 927 930 3,400
2004/12/06 949 949 930 930 11,300
2004/12/03 933 940 933 940 2,500
2004/12/02 923 940 922 931 4,100
2004/12/01 935 935 915 915 700
2004/11/30 938 938 937 937 3,200
2004/11/29 947 948 937 937 1,600
2004/11/26 937 937 937 937 1,400
2004/11/25 938 938 937 937 1,600
2004/11/24 937 937 927 927 3,100
2004/11/22 937 937 927 927 2,100
2004/11/19 935 935 927 927 3,500
2004/11/18 951 951 931 935 1,900
2004/11/17 941 941 930 931 5,200
2004/11/16 942 954 940 940 4,300
2004/11/15 950 959 940 940 4,200
2004/11/12 920 945 920 945 2,900
2004/11/11 910 917 910 917 1,900
2004/11/10 908 912 907 909 4,100
2004/11/09 915 915 906 906 7,000
2004/11/08 922 922 919 919 12,100
2004/11/05 911 930 911 922 14,700
2004/11/04 916 926 916 925 7,300
2004/11/02 925 925 909 909 15,400
2004/11/01 929 929 925 925 3,500
2004/10/29 934 934 930 930 8,600
2004/10/28 940 940 930 930 10,600
2004/10/27 960 960 932 932 8,700
2004/10/26 955 955 925 925 10,400
2004/10/25 971 971 965 965 5,500
2004/10/22 994 994 990 990 2,400
2004/10/21 991 1,001 991 991 900
2004/10/20 972 980 970 970 3,700
2004/10/19 983 1,000 970 970 7,400
2004/10/18 991 991 982 982 3,800
2004/10/15 977 985 977 985 1,200
2004/10/14 1,000 1,000 976 976 8,600
2004/10/13 1,018 1,018 1,002 1,003 6,500
2004/10/12 1,030 1,030 1,013 1,017 2,700
2004/10/08 1,033 1,035 1,010 1,030 6,300
2004/10/07 1,029 1,039 1,020 1,020 6,100
2004/10/06 1,019 1,030 1,007 1,010 12,200
2004/10/05 998 1,008 998 1,005 19,100
2004/10/04 1,020 1,020 991 996 12,800
2004/10/01 1,020 1,020 988 990 10,100
2004/09/30 1,000 1,010 990 1,010 10,100
2004/09/29 1,035 1,035 1,000 1,004 3,200
2004/09/28 1,035 1,045 1,030 1,045 2,600
2004/09/27 1,040 1,040 1,040 1,040 1,600
2004/09/24 1,057 1,057 1,040 1,050 7,400
2004/09/22 1,069 1,069 1,055 1,059 5,600
2004/09/21 1,089 1,089 1,070 1,070 4,600
2004/09/17 1,091 1,091 1,075 1,090 5,000
2004/09/16 1,083 1,095 1,083 1,090 4,300
2004/09/15 1,100 1,105 1,090 1,100 26,200
2004/09/14 1,120 1,120 1,086 1,086 5,400
2004/09/13 1,122 1,136 1,120 1,120 4,300
2004/09/10 1,121 1,122 1,082 1,122 15,100
2004/09/09 1,122 1,141 1,122 1,131 4,400
2004/09/08 1,136 1,140 1,130 1,130 1,700
2004/09/07 1,142 1,145 1,130 1,130 4,300
2004/09/06 1,183 1,183 1,140 1,142 10,500
2004/09/03 1,148 1,148 1,128 1,135 8,900
2004/09/02 1,138 1,150 1,133 1,138 14,200
2004/09/01 1,131 1,138 1,130 1,138 11,900
2004/08/31 1,135 1,138 1,133 1,135 13,000
2004/08/30 1,126 1,135 1,121 1,135 6,600
2004/08/27 1,122 1,122 1,120 1,121 2,600
2004/08/26 1,114 1,119 1,114 1,116 4,800
2004/08/25 1,110 1,115 1,110 1,110 900
2004/08/24 1,112 1,112 1,101 1,103 1,200
2004/08/23 1,111 1,122 1,111 1,115 2,200
2004/08/20 1,102 1,110 1,100 1,110 1,600
2004/08/19 1,101 1,108 1,101 1,101 10,400
2004/08/18 1,100 1,101 1,100 1,101 300
2004/08/17 1,101 1,101 1,100 1,100 1,100
2004/08/16 1,101 1,101 1,090 1,100 3,400
2004/08/13 1,110 1,110 1,101 1,101 1,500
2004/08/12 1,112 1,112 1,101 1,101 2,200
2004/08/11 1,111 1,112 1,110 1,111 10,500
2004/08/10 1,071 1,111 1,071 1,110 3,500
2004/08/09 1,090 1,111 1,090 1,111 3,600
2004/08/06 1,111 1,111 1,100 1,100 2,300
2004/08/05 1,112 1,113 1,111 1,111 16,700
2004/08/04 1,113 1,113 1,100 1,112 14,100
2004/08/03 1,110 1,111 1,110 1,111 3,400
2004/08/02 1,111 1,112 1,105 1,108 13,300
2004/07/30 1,100 1,111 1,090 1,111 6,700
2004/07/29 1,111 1,111 1,070 1,082 5,500
2004/07/28 1,111 1,116 1,065 1,065 5,000
2004/07/27 1,078 1,078 1,040 1,050 13,700
2004/07/26 1,115 1,116 1,104 1,104 2,400
2004/07/23 1,113 1,120 1,112 1,114 2,700
2004/07/22 1,129 1,129 1,103 1,111 21,600
2004/07/21 1,125 1,130 1,115 1,120 8,800
2004/07/20 1,150 1,150 1,112 1,121 9,000
2004/07/16 1,130 1,150 1,130 1,150 1,100
2004/07/15 1,170 1,183 1,101 1,125 5,400
2004/07/14 1,200 1,200 1,175 1,175 5,400
2004/07/13 1,171 1,195 1,171 1,180 6,100
2004/07/12 1,162 1,200 1,162 1,176 6,400
2004/07/09 1,180 1,180 1,161 1,170 5,700
2004/07/08 1,160 1,200 1,153 1,180 7,900
2004/07/07 1,152 1,162 1,150 1,153 4,200
2004/07/06 1,200 1,210 1,185 1,200 5,300
2004/07/05 1,260 1,260 1,200 1,200 10,900
2004/07/02 1,200 1,220 1,195 1,200 11,400
2004/07/01 1,205 1,229 1,170 1,190 16,600
2004/06/30 1,234 1,250 1,221 1,230 11,000
2004/06/29 1,207 1,248 1,207 1,232 9,300
2004/06/28 1,206 1,207 1,201 1,202 6,100
2004/06/25 1,200 1,200 1,160 1,200 4,400
2004/06/24 1,200 1,207 1,200 1,200 5,800
2004/06/23 1,190 1,205 1,188 1,200 12,100
2004/06/22 1,207 1,207 1,200 1,200 4,300
2004/06/21 1,211 1,251 1,200 1,206 14,800
2004/06/18 1,219 1,219 1,170 1,170 11,000
2004/06/17 1,300 1,300 1,220 1,225 28,000
2004/06/16 1,200 1,220 1,190 1,200 30,400
2004/06/15 1,080 1,144 1,080 1,124 5,900
2004/06/14 1,080 1,120 1,060 1,080 15,600
2004/06/11 1,050 1,050 1,040 1,040 14,400
2004/06/10 1,045 1,045 1,040 1,045 7,500
2004/06/09 1,040 1,040 1,035 1,035 6,100
2004/06/08 1,035 1,060 1,035 1,040 3,900
2004/06/07 1,037 1,045 1,033 1,033 12,500
2004/06/04 1,046 1,046 1,030 1,045 2,500
2004/06/03 1,043 1,055 1,041 1,045 6,500
2004/06/02 1,045 1,045 1,040 1,041 1,700
2004/06/01 1,050 1,060 1,042 1,042 4,400
2004/05/31 1,050 1,050 1,025 1,050 10,300
2004/05/28 1,023 1,024 1,023 1,024 1,100
2004/05/27 1,040 1,050 1,020 1,040 14,700
2004/05/26 1,058 1,058 1,033 1,056 3,000
2004/05/25 1,045 1,060 1,020 1,060 4,500
2004/05/24 1,070 1,070 1,040 1,050 7,100
2004/05/21 1,036 1,065 990 1,055 13,100
2004/05/20 1,050 1,050 1,031 1,031 5,700
2004/05/19 1,042 1,049 1,020 1,049 9,000
2004/05/18 970 1,050 970 1,050 9,400
2004/05/17 1,032 1,032 966 970 8,300
2004/05/14 1,080 1,098 1,030 1,032 10,100
2004/05/13 1,105 1,105 1,085 1,098 5,400
2004/05/12 1,062 1,111 1,062 1,110 8,300
2004/05/11 1,040 1,168 1,040 1,054 5,200
2004/05/10 1,233 1,233 1,030 1,040 25,100
2004/05/07 1,250 1,270 1,225 1,230 10,400
2004/05/06 1,329 1,329 1,240 1,240 28,400
2004/04/30 1,290 1,333 1,276 1,320 102,200
2004/04/28 1,270 1,290 1,270 1,276 25,200
2004/04/27 1,220 1,290 1,210 1,290 62,700
2004/04/26 1,199 1,250 1,170 1,200 22,400
2004/04/23 1,170 1,190 1,150 1,170 14,000
2004/04/22 1,149 1,149 1,148 1,148 300
2004/04/21 1,143 1,200 1,142 1,142 14,700
2004/04/20 1,179 1,200 1,140 1,200 9,100
2004/04/19 1,198 1,198 1,145 1,198 11,200
2004/04/16 1,149 1,200 1,111 1,200 34,600
2004/04/15 1,150 1,160 1,084 1,110 42,200
2004/04/14 1,066 1,099 1,061 1,099 21,100
2004/04/13 1,060 1,068 1,050 1,060 11,400
2004/04/12 1,060 1,070 1,039 1,068 6,000
2004/04/09 1,050 1,070 1,023 1,070 6,800
2004/04/08 1,080 1,080 1,052 1,060 7,100
2004/04/07 1,099 1,099 1,060 1,080 17,100
2004/04/06 1,108 1,150 1,055 1,120 24,000
2004/04/05 1,037 1,170 1,037 1,095 32,500
2004/04/02 1,046 1,046 1,032 1,033 4,100
2004/04/01 1,010 1,030 1,009 1,028 13,200
2004/03/31 1,010 1,025 1,010 1,025 2,900
2004/03/30 1,019 1,025 1,010 1,010 5,700
2004/03/29 1,013 1,019 1,010 1,018 8,300
2004/03/26 1,010 1,020 1,009 1,010 11,000
2004/03/25 1,020 1,020 1,000 1,013 43,800
2004/03/24 1,000 1,020 992 1,020 8,700
2004/03/23 1,000 1,010 980 1,000 11,300
2004/03/22 1,006 1,019 999 1,000 11,100
2004/03/19 1,007 1,020 1,000 1,005 8,800
2004/03/18 1,020 1,030 1,020 1,020 8,900
2004/03/17 1,040 1,055 1,030 1,040 13,800
2004/03/16 1,050 1,050 1,030 1,034 2,100
2004/03/15 1,050 1,055 1,030 1,049 2,500
2004/03/12 1,050 1,050 1,025 1,030 3,400
2004/03/11 1,020 1,038 1,020 1,025 7,300
2004/03/10 1,035 1,040 1,035 1,040 5,900
2004/03/09 1,068 1,068 1,006 1,035 8,600
2004/03/08 1,050 1,050 1,040 1,041 15,400
2004/03/05 1,068 1,080 1,040 1,050 16,500
2004/03/04 1,021 1,050 1,015 1,050 28,500
2004/03/03 1,018 1,020 1,003 1,020 21,600
2004/03/02 1,007 1,020 1,005 1,020 12,300
2004/03/01 1,019 1,020 1,005 1,005 6,700
2004/02/27 1,020 1,020 1,020 1,020 2,000
2004/02/26 1,006 1,020 1,000 1,020 9,400
2004/02/25 1,019 1,022 1,000 1,020 10,300
2004/02/24 1,000 1,000 1,000 1,000 8,700
2004/02/23 1,000 1,005 1,000 1,000 3,100
2004/02/20 1,020 1,021 1,001 1,020 6,400
2004/02/19 1,020 1,020 1,015 1,020 7,800
2004/02/18 1,020 1,020 1,020 1,020 1,300
2004/02/17 1,020 1,030 1,020 1,020 4,700
2004/02/16 1,010 1,037 1,010 1,020 3,200
2004/02/13 1,001 1,040 1,001 1,039 6,900
2004/02/12 1,010 1,039 1,010 1,039 22,900
2004/02/10 995 1,020 995 1,020 26,700
2004/02/09 960 995 960 995 10,400
2004/02/06 960 960 960 960 300
2004/02/05 975 975 950 950 9,300
2004/02/04 960 975 956 960 10,200
2004/02/03 956 960 955 955 6,600
2004/02/02 952 974 952 955 4,000
2004/01/30 950 990 950 955 6,800
2004/01/29 970 980 970 970 4,000
2004/01/28 980 980 970 970 2,800
2004/01/27 1,000 1,003 990 990 9,400
2004/01/26 1,015 1,020 1,010 1,010 11,000
2004/01/23 1,020 1,055 1,002 1,010 24,600
2004/01/22 980 1,050 980 1,005 47,800
2004/01/21 970 980 970 970 27,300
2004/01/20 940 975 940 970 29,100
2004/01/19 945 950 940 940 7,300
2004/01/16 948 948 940 940 1,300
2004/01/15 954 954 925 950 4,000
2004/01/14 919 948 919 948 1,800
2004/01/13 950 950 940 945 8,000
2004/01/09 948 950 940 950 2,500
2004/01/08 915 950 915 950 6,200
2004/01/07 906 920 906 918 1,800
2004/01/06 929 930 915 916 10,400
2004/01/05 934 934 934 934 11,200

このページの先頭へ